Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 90.25
+1.25 (1.40%)
At close: Mar 27, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.60 | 91.60 | 90.25 | 90.25 | 90.25 | 1.40% | 4,693 |
| Mar 25, 2026 | 88.08 | 89.00 | 88.08 | 89.00 | 89.00 | 2.29% | 3,206 |
| Mar 24, 2026 | 90.98 | 90.98 | 87.01 | 87.01 | 87.01 | -2.00% | 1,161 |
| Mar 23, 2026 | 94.80 | 94.80 | 88.79 | 88.79 | 88.79 | -6.53% | 3,062 |
| Mar 20, 2026 | 93.86 | 94.99 | 93.86 | 94.99 | 94.99 | 1.20% | 7,053 |
| Mar 19, 2026 | 93.80 | 95.49 | 93.80 | 93.86 | 93.86 | -2.18% | 663 |
| Mar 18, 2026 | 94.80 | 95.98 | 91.97 | 95.95 | 95.95 | 1.21% | 215 |
| Mar 17, 2026 | 95.00 | 95.00 | 92.01 | 94.80 | 94.80 | 6.52% | 277 |
| Mar 16, 2026 | 87.10 | 91.94 | 87.10 | 89.00 | 89.00 | -3.31% | 57,186 |
| Mar 13, 2026 | 94.41 | 94.41 | 92.01 | 92.05 | 92.05 | -4.11% | 216 |
| Mar 12, 2026 | 91.59 | 98.00 | 91.59 | 96.00 | 96.00 | 4.29% | 328 |
| Mar 11, 2026 | 96.50 | 96.50 | 92.02 | 92.05 | 92.05 | -4.61% | 449 |
| Mar 10, 2026 | 97.90 | 97.90 | 91.90 | 96.50 | 96.50 | 12.21% | 3,753 |
| Mar 9, 2026 | 90.57 | 90.57 | 86.00 | 86.00 | 86.00 | -6.00% | 1,896 |
| Mar 6, 2026 | 94.98 | 94.98 | 91.49 | 91.49 | 91.49 | 0.03% | 804 |
| Mar 5, 2026 | 90.51 | 91.46 | 90.51 | 91.46 | 91.46 | -1.66% | 4,251 |
| Mar 4, 2026 | 92.01 | 93.00 | 92.01 | 93.00 | 93.00 | 1.09% | 981 |
| Mar 2, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 92.00 | -3.16% | 2,751 |
| Feb 27, 2026 | 98.75 | 98.75 | 95.00 | 95.00 | 95.00 | - | 3,187 |
| Feb 26, 2026 | 96.02 | 96.02 | 95.00 | 95.00 | 95.00 | -0.84% | 3,454 |
| Feb 25, 2026 | 97.00 | 97.89 | 95.80 | 95.80 | 95.80 | -1.22% | 2,589 |
| Feb 24, 2026 | 96.50 | 96.98 | 96.49 | 96.98 | 96.98 | -0.01% | 5,957 |
| Feb 23, 2026 | 96.99 | 96.99 | 96.60 | 96.99 | 96.99 | -0.03% | 5,096 |
| Feb 20, 2026 | 95.26 | 99.99 | 95.26 | 97.02 | 97.02 | -3.94% | 655 |
| Feb 19, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 8.60% | 85,332 |
| Feb 18, 2026 | 93.50 | 93.99 | 93.00 | 93.00 | 93.00 | 1.09% | 5,762 |
| Feb 17, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.66% | 4,807 |
| Feb 16, 2026 | 95.49 | 95.50 | 95.05 | 95.50 | 95.50 | -0.10% | 1,833 |
| Feb 13, 2026 | 96.00 | 96.00 | 95.00 | 95.60 | 95.60 | -1.44% | 9,502 |
| Feb 12, 2026 | 98.55 | 98.55 | 97.00 | 97.00 | 97.00 | -1.08% | 2,728 |
| Feb 11, 2026 | 100.00 | 100.30 | 98.03 | 98.06 | 98.06 | -0.95% | 2,567 |
| Feb 10, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 7,172 |
| Feb 9, 2026 | 100.00 | 103.50 | 99.00 | 99.00 | 99.00 | 1.02% | 134,792 |
| Feb 6, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -4.95% | 7,126 |
| Feb 5, 2026 | 101.72 | 104.90 | 101.72 | 103.10 | 103.10 | 1.08% | 81,220 |
| Feb 4, 2026 | 102.00 | 102.00 | 101.01 | 102.00 | 102.00 | - | 9,164 |
| Feb 3, 2026 | 102.00 | 104.00 | 95.10 | 102.00 | 102.00 | 3.03% | 60,398 |
| Feb 2, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -1.00% | 553 |
| Feb 1, 2026 | 98.99 | 100.00 | 98.99 | 100.00 | 100.00 | 5.26% | 3,277 |
| Jan 30, 2026 | 98.90 | 98.90 | 95.00 | 95.00 | 95.00 | -4.04% | 3,684 |
| Jan 29, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | -1.98% | 4,568 |
| Jan 28, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 1.00% | 12,149 |
| Jan 27, 2026 | 101.00 | 101.00 | 99.06 | 100.00 | 100.00 | 0.96% | 6,057 |
| Jan 23, 2026 | 102.50 | 102.50 | 99.05 | 99.05 | 99.05 | 0.05% | 5,952 |
| Jan 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,343 |
| Jan 21, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 6,350 |
| Jan 20, 2026 | 101.02 | 101.95 | 100.50 | 100.50 | 100.50 | -2.43% | 2,572 |
| Jan 19, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.04% | 6,387 |
| Jan 16, 2026 | 102.96 | 102.96 | 102.00 | 102.96 | 102.96 | - | 2,360 |
| Jan 14, 2026 | 102.55 | 102.96 | 101.75 | 102.96 | 102.96 | 1.19% | 13,269 |